119,721$
-0,93%
Echtzeit-Aktienkurs Camden Property Trust
Bid:
Ask:
Aktienkurse zur Camden Property Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 120,84 | 121,08 | 118,22 | 119,89 | -0,79% | 805.397,00 |
| 20.02.2025 | 118,54 | 121,50 | 118,28 | 120,84 | 1,63% | 835.491,00 |
| 19.02.2025 | 119,09 | 119,73 | 117,56 | 118,90 | -0,39% | 1.012.606,00 |
| 18.02.2025 | 118,99 | 119,93 | 118,68 | 119,37 | -0,07% | 936.266,00 |
| 17.02.2025 | 119,42 | 119,45 | 119,42 | 119,45 | 0,32% | - |
| 14.02.2025 | 119,78 | 120,77 | 119,02 | 119,07 | -0,08% | 604.305,00 |
| 13.02.2025 | 118,41 | 120,28 | 118,16 | 119,16 | 0,64% | 817.661,00 |
| 12.02.2025 | 118,35 | 119,12 | 116,69 | 118,40 | -1,19% | 1.147.300,00 |
| 11.02.2025 | 119,26 | 120,12 | 118,16 | 119,83 | 0,41% | 1.571.866,00 |
| 10.02.2025 | 119,00 | 119,80 | 117,26 | 119,34 | 0,15% | 854.508,00 |
| 07.02.2025 | 117,70 | 121,12 | 117,28 | 119,16 | 1,24% | 1.580.713,00 |
| 06.02.2025 | 117,00 | 118,00 | 116,28 | 117,70 | 1,23% | 1.192.275,00 |
| 05.02.2025 | 115,13 | 116,70 | 114,34 | 116,27 | 1,76% | 708.925,00 |
| 04.02.2025 | 112,76 | 114,78 | 111,66 | 114,26 | 0,67% | 886.592,00 |
| 03.02.2025 | 113,13 | 114,12 | 111,42 | 113,50 | -0,18% | 762.676,00 |
| 31.01.2025 | 113,18 | 114,79 | 113,05 | 113,71 | 0,45% | 916.780,00 |
| 30.01.2025 | 111,79 | 114,15 | 111,48 | 113,20 | 2,37% | 1.101.150,00 |
| 29.01.2025 | 112,98 | 113,16 | 110,16 | 110,58 | -1,79% | 756.186,00 |
| 28.01.2025 | 113,45 | 114,64 | 112,31 | 112,59 | -1,22% | 660.645,00 |
| 27.01.2025 | 111,24 | 114,36 | 111,24 | 113,98 | 3,02% | 662.604,00 |
| 24.01.2025 | 109,95 | 111,70 | 109,52 | 110,64 | 0,57% | 543.118,00 |
| 23.01.2025 | 110,95 | 110,95 | 108,80 | 110,01 | -0,87% | 914.680,00 |
| 22.01.2025 | 111,93 | 112,09 | 110,61 | 110,98 | -1,59% | 1.066.490,00 |
| 21.01.2025 | 113,67 | 114,10 | 111,78 | 112,77 | 0,15% | 861.397,00 |
| 17.01.2025 | 112,57 | 112,91 | 111,73 | 112,60 | -0,04% | 1.064.948,00 |
| 16.01.2025 | 112,03 | 112,71 | 110,81 | 112,65 | 0,72% | 973.174,00 |
| 15.01.2025 | 115,24 | 115,60 | 111,77 | 111,84 | -0,60% | 643.154,00 |
| 14.01.2025 | 111,85 | 113,02 | 111,66 | 112,52 | 0,77% | 491.326,00 |
| 13.01.2025 | 109,15 | 111,82 | 108,92 | 111,66 | 2,29% | 537.754,00 |
| 10.01.2025 | 108,98 | 110,85 | 108,46 | 109,16 | -1,69% | 1.106.857,00 |
| 08.01.2025 | 110,23 | 111,18 | 109,02 | 111,04 | 0,66% | 882.140,00 |
| 07.01.2025 | 114,21 | 115,00 | 110,01 | 110,31 | -2,78% | 1.619.746,00 |
| 06.01.2025 | 116,59 | 117,02 | 112,98 | 113,46 | -3,08% | 861.979,00 |
| 03.01.2025 | 114,55 | 117,20 | 114,26 | 117,07 | 2,08% | 540.451,00 |
| 02.01.2025 | 115,97 | 116,16 | 114,25 | 114,68 | -1,17% | 547.444,00 |
| 31.12.2024 | 115,73 | 116,13 | 114,59 | 116,04 | 1,11% | 502.876,00 |
| 30.12.2024 | 114,33 | 115,01 | 113,20 | 114,77 | -0,40% | 359.108,00 |
| 27.12.2024 | 115,92 | 116,69 | 114,91 | 115,23 | -1,01% | 301.649,00 |
| 26.12.2024 | 115,83 | 116,69 | 115,73 | 116,40 | -0,03% | 295.903,00 |
| 24.12.2024 | 115,24 | 116,51 | 115,00 | 116,43 | 1,02% | 225.259,00 |
| 23.12.2024 | 114,32 | 115,41 | 113,86 | 115,25 | 0,30% | 507.402,00 |
| 20.12.2024 | 113,08 | 115,62 | 113,08 | 114,91 | 2,12% | 1.757.135,00 |
| 19.12.2024 | 113,10 | 115,06 | 112,41 | 112,52 | -0,73% | 696.036,00 |
| 18.12.2024 | 116,80 | 119,07 | 113,28 | 113,35 | -4,42% | 693.980,00 |
| 17.12.2024 | 119,17 | 120,22 | 118,10 | 118,59 | -1,47% | 1.042.057,00 |
| 16.12.2024 | 120,09 | 122,08 | 119,64 | 120,36 | 0,16% | 445.952,00 |
| 13.12.2024 | 120,58 | 121,02 | 119,52 | 120,17 | -0,64% | 611.481,00 |
| 12.12.2024 | 120,39 | 122,27 | 119,92 | 120,95 | 0,41% | 760.494,00 |
| 11.12.2024 | 122,12 | 123,00 | 120,10 | 120,46 | -1,21% | 1.169.208,00 |
| 10.12.2024 | 123,21 | 123,29 | 121,32 | 121,93 | -0,68% | 668.428,00 |
| 09.12.2024 | 121,05 | 122,95 | 121,05 | 122,77 | 0,71% | 643.184,00 |
| 06.12.2024 | 121,89 | 122,21 | 120,82 | 121,90 | 0,35% | 492.992,00 |
| 05.12.2024 | 121,38 | 121,93 | 120,25 | 121,47 | -0,55% | 562.814,00 |
| 04.12.2024 | 122,44 | 122,70 | 121,56 | 122,14 | -0,38% | 505.050,00 |
| 03.12.2024 | 124,23 | 124,23 | 122,53 | 122,61 | -1,08% | 494.416,00 |
| 02.12.2024 | 125,01 | 125,10 | 123,36 | 123,95 | -1,47% | 651.182,00 |
| 29.11.2024 | 126,71 | 127,30 | 125,61 | 125,80 | -0,97% | 428.802,00 |
| 27.11.2024 | 126,51 | 127,65 | 126,42 | 127,03 | 1,01% | 581.320,00 |
| 26.11.2024 | 123,76 | 126,16 | 123,60 | 125,76 | 1,48% | 881.507,00 |
| 25.11.2024 | 123,99 | 124,60 | 123,44 | 123,92 | 0,83% | 941.620,00 |
| 22.11.2024 | 122,35 | 123,34 | 122,24 | 122,90 | 0,75% | 452.826,00 |
| 21.11.2024 | 120,82 | 122,47 | 120,38 | 121,99 | 1,19% | 476.059,00 |
| 20.11.2024 | 120,71 | 121,47 | 119,97 | 120,56 | -0,60% | 537.551,00 |
| 19.11.2024 | 119,25 | 121,62 | 118,70 | 121,29 | 1,17% | 746.647,00 |
| 18.11.2024 | 119,50 | 120,18 | 118,97 | 119,89 | 0,10% | 749.628,00 |
| 15.11.2024 | 119,73 | 120,85 | 118,79 | 119,77 | -0,48% | 864.418,00 |
| 14.11.2024 | 123,18 | 123,19 | 120,24 | 120,35 | -2,38% | 877.886,00 |
| 13.11.2024 | 121,49 | 123,76 | 120,99 | 123,28 | 2,05% | 923.747,00 |
| 12.11.2024 | 121,80 | 122,85 | 120,74 | 120,80 | -0,94% | 1.106.872,00 |
| 11.11.2024 | 122,06 | 123,14 | 121,51 | 121,95 | 0,17% | 756.382,00 |
| 08.11.2024 | 119,29 | 122,82 | 119,09 | 121,74 | 2,66% | 1.111.471,00 |
| 07.11.2024 | 117,80 | 118,84 | 117,29 | 118,59 | 0,98% | 633.743,00 |
| 06.11.2024 | 119,36 | 119,61 | 114,40 | 117,44 | -0,47% | 1.471.664,00 |
| 05.11.2024 | 115,24 | 118,00 | 115,04 | 118,00 | 1,80% | 662.146,00 |
| 04.11.2024 | 114,07 | 115,99 | 114,00 | 115,91 | 1,92% | 962.425,00 |
| 01.11.2024 | 109,79 | 114,43 | 109,24 | 113,73 | -1,78% | 2.430.518,00 |
| 31.10.2024 | 116,37 | 117,55 | 115,55 | 115,79 | -1,34% | 1.843.061,00 |
| 30.10.2024 | 117,33 | 118,42 | 117,01 | 117,36 | -0,05% | 666.859,00 |
| 29.10.2024 | 118,29 | 118,91 | 117,06 | 117,42 | -1,08% | 825.021,00 |
| 28.10.2024 | 119,08 | 119,98 | 118,20 | 118,70 | 0,35% | 547.724,00 |
| 25.10.2024 | 121,23 | 121,23 | 118,10 | 118,29 | -1,71% | 474.585,00 |
| 24.10.2024 | 121,10 | 121,64 | 120,31 | 120,35 | -0,23% | 684.877,00 |
| 23.10.2024 | 119,60 | 121,73 | 119,60 | 120,63 | 1,17% | 1.503.638,00 |
| 22.10.2024 | 117,86 | 119,81 | 117,20 | 119,24 | 0,99% | 678.059,00 |
| 21.10.2024 | 120,25 | 120,25 | 117,70 | 118,07 | -2,21% | 1.160.967,00 |
| 18.10.2024 | 119,89 | 121,07 | 119,56 | 120,74 | 1,20% | 682.742,00 |
| 17.10.2024 | 120,49 | 120,53 | 119,13 | 119,31 | -1,27% | 679.868,00 |
| 16.10.2024 | 119,73 | 121,58 | 119,73 | 120,85 | 0,99% | 1.106.948,00 |
| 15.10.2024 | 120,13 | 121,24 | 119,63 | 119,67 | 0,02% | 1.093.873,00 |
| 14.10.2024 | 118,81 | 120,24 | 118,42 | 119,65 | 0,28% | 566.047,00 |
| 11.10.2024 | 119,36 | 119,75 | 118,52 | 119,31 | 0,44% | 765.998,00 |
| 10.10.2024 | 119,86 | 120,70 | 118,27 | 118,79 | -1,17% | 767.330,00 |
| 09.10.2024 | 120,23 | 120,52 | 119,59 | 120,20 | 0,18% | 730.123,00 |
| 08.10.2024 | 120,35 | 120,53 | 118,30 | 119,99 | 0,28% | 653.118,00 |
| 07.10.2024 | 120,10 | 120,10 | 119,06 | 119,65 | -1,00% | 541.241,00 |
| 04.10.2024 | 120,18 | 121,27 | 119,31 | 120,86 | 0,07% | 709.970,00 |
| 03.10.2024 | 122,33 | 122,74 | 120,34 | 120,78 | -1,26% | 463.042,00 |
| 02.10.2024 | 121,45 | 122,37 | 120,74 | 122,32 | -0,23% | 778.660,00 |
| 01.10.2024 | 124,24 | 124,24 | 121,63 | 122,60 | -0,75% | 759.810,00 |
| 30.09.2024 | 122,68 | 124,08 | 121,90 | 123,53 | -0,15% | 1.141.217,00 |